Sanken Electric Co., Ltd. (TYO:6707)
Japan · Delayed Price · Currency is JPY 7,760.00
+72.00 (0.94%)
Sep 8, 2025, 3:30 PM JST
Sanken Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7,818.00 | 7,913.00 | 7,620.00 | 7,688.00 | 7,688.00 | -0.67% | 162,300 |
| Sep 4, 2025 | 8,162.00 | 8,223.00 | 7,740.00 | 7,740.00 | 7,740.00 | -5.61% | 235,300 |
| Sep 3, 2025 | 8,183.00 | 8,259.00 | 8,145.00 | 8,200.00 | 8,200.00 | -0.40% | 112,900 |
| Sep 2, 2025 | 8,210.00 | 8,380.00 | 8,203.00 | 8,233.00 | 8,233.00 | 1.38% | 128,200 |
| Sep 1, 2025 | 8,154.00 | 8,168.00 | 8,035.00 | 8,121.00 | 8,121.00 | -1.78% | 153,400 |
| Aug 29, 2025 | 8,238.00 | 8,388.00 | 8,206.00 | 8,268.00 | 8,268.00 | 0.15% | 220,500 |
| Aug 28, 2025 | 8,211.00 | 8,290.00 | 8,165.00 | 8,256.00 | 8,256.00 | -1.26% | 417,200 |
| Aug 27, 2025 | 8,602.00 | 8,633.00 | 8,327.00 | 8,361.00 | 8,361.00 | -2.31% | 227,700 |
| Aug 26, 2025 | 8,442.00 | 8,598.00 | 8,322.00 | 8,559.00 | 8,559.00 | 1.09% | 156,500 |
| Aug 25, 2025 | 8,600.00 | 8,700.00 | 8,450.00 | 8,467.00 | 8,467.00 | -1.12% | 158,800 |
| Aug 22, 2025 | 8,465.00 | 8,610.00 | 8,408.00 | 8,563.00 | 8,563.00 | 1.16% | 135,600 |
| Aug 21, 2025 | 8,322.00 | 8,481.00 | 8,281.00 | 8,465.00 | 8,465.00 | 0.92% | 122,800 |
| Aug 20, 2025 | 8,640.00 | 8,640.00 | 8,381.00 | 8,388.00 | 8,388.00 | -3.56% | 101,200 |
| Aug 19, 2025 | 8,361.00 | 8,810.00 | 8,336.00 | 8,698.00 | 8,698.00 | 3.82% | 141,700 |
| Aug 18, 2025 | 8,290.00 | 8,429.00 | 8,089.00 | 8,378.00 | 8,378.00 | 0.58% | 164,700 |
| Aug 15, 2025 | 8,601.00 | 8,601.00 | 8,270.00 | 8,330.00 | 8,330.00 | -3.08% | 239,300 |
| Aug 14, 2025 | 8,715.00 | 9,067.00 | 8,360.00 | 8,595.00 | 8,595.00 | -1.74% | 303,300 |
| Aug 13, 2025 | 8,817.00 | 8,822.00 | 8,621.00 | 8,747.00 | 8,747.00 | 0.10% | 192,600 |
| Aug 12, 2025 | 8,721.00 | 8,780.00 | 8,585.00 | 8,738.00 | 8,738.00 | 0.63% | 247,400 |
| Aug 8, 2025 | 8,675.00 | 8,692.00 | 8,615.00 | 8,683.00 | 8,683.00 | 0.79% | 139,600 |
| Aug 7, 2025 | 8,565.00 | 8,637.00 | 8,516.00 | 8,615.00 | 8,615.00 | -0.36% | 84,500 |
| Aug 6, 2025 | 8,725.00 | 8,725.00 | 8,588.00 | 8,646.00 | 8,646.00 | -0.51% | 83,900 |
| Aug 5, 2025 | 8,730.00 | 8,744.00 | 8,670.00 | 8,690.00 | 8,690.00 | 0.33% | 169,200 |
| Aug 4, 2025 | 8,394.00 | 8,699.00 | 8,394.00 | 8,661.00 | 8,661.00 | 0.76% | 143,100 |
| Aug 1, 2025 | 8,430.00 | 8,660.00 | 8,393.00 | 8,596.00 | 8,596.00 | -0.62% | 157,100 |
| Jul 31, 2025 | 8,611.00 | 8,685.00 | 8,599.00 | 8,650.00 | 8,650.00 | 0.46% | 111,500 |
| Jul 30, 2025 | 8,634.00 | 8,640.00 | 8,460.00 | 8,610.00 | 8,610.00 | -0.60% | 153,200 |
| Jul 29, 2025 | 8,739.00 | 8,739.00 | 8,581.00 | 8,662.00 | 8,662.00 | -0.94% | 66,700 |
| Jul 28, 2025 | 8,697.00 | 8,883.00 | 8,651.00 | 8,744.00 | 8,744.00 | 0.41% | 106,400 |
| Jul 25, 2025 | 8,724.00 | 8,779.00 | 8,513.00 | 8,708.00 | 8,708.00 | -0.16% | 241,000 |
| Jul 24, 2025 | 8,800.00 | 8,880.00 | 8,682.00 | 8,722.00 | 8,722.00 | -1.39% | 207,400 |
| Jul 23, 2025 | 8,617.00 | 8,948.00 | 8,617.00 | 8,845.00 | 8,845.00 | 3.89% | 195,900 |
| Jul 22, 2025 | 8,428.00 | 8,520.00 | 8,351.00 | 8,514.00 | 8,514.00 | 1.78% | 96,300 |
| Jul 18, 2025 | 8,398.00 | 8,421.00 | 8,315.00 | 8,365.00 | 8,365.00 | 0.69% | 118,900 |
| Jul 17, 2025 | 8,464.00 | 8,464.00 | 8,229.00 | 8,308.00 | 8,308.00 | -1.84% | 148,500 |
| Jul 16, 2025 | 8,740.00 | 8,785.00 | 8,464.00 | 8,464.00 | 8,464.00 | -2.82% | 167,700 |
| Jul 15, 2025 | 8,751.00 | 8,770.00 | 8,615.00 | 8,710.00 | 8,710.00 | -0.98% | 135,500 |
| Jul 14, 2025 | 8,873.00 | 8,893.00 | 8,731.00 | 8,796.00 | 8,796.00 | -1.97% | 109,800 |
| Jul 11, 2025 | 8,600.00 | 9,040.00 | 8,562.00 | 8,973.00 | 8,973.00 | 5.78% | 257,900 |
| Jul 10, 2025 | 8,500.00 | 8,536.00 | 8,410.00 | 8,483.00 | 8,483.00 | -0.20% | 133,500 |
| Jul 9, 2025 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.23% | 98,200 |
| Jul 8, 2025 | 8,231.00 | 8,520.00 | 8,201.00 | 8,520.00 | 8,520.00 | 2.33% | 112,700 |
| Jul 7, 2025 | 8,390.00 | 8,451.00 | 8,221.00 | 8,326.00 | 8,326.00 | -1.41% | 92,100 |
| Jul 4, 2025 | 8,540.00 | 8,565.00 | 8,410.00 | 8,445.00 | 8,445.00 | 0.38% | 113,900 |
| Jul 3, 2025 | 8,146.00 | 8,525.00 | 8,145.00 | 8,413.00 | 8,413.00 | 5.11% | 244,200 |
| Jul 2, 2025 | 7,904.00 | 8,036.00 | 7,851.00 | 8,004.00 | 8,004.00 | -0.32% | 118,900 |
| Jul 1, 2025 | 7,991.00 | 8,111.00 | 7,943.00 | 8,030.00 | 8,030.00 | -0.41% | 79,700 |
| Jun 30, 2025 | 8,219.00 | 8,253.00 | 8,036.00 | 8,063.00 | 8,063.00 | -0.07% | 152,300 |
| Jun 27, 2025 | 8,060.00 | 8,209.00 | 8,013.00 | 8,069.00 | 8,069.00 | 2.01% | 153,600 |
| Jun 26, 2025 | 7,809.00 | 7,928.00 | 7,705.00 | 7,910.00 | 7,910.00 | 1.63% | 112,800 |